株価チャート
2012/08/07～2012/12/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2012 |
| 12/28 | 1,926 | 1,928 | 1,909 | 1,920 | -0.31% | 7,600 | - | +0.79% | - | - |
| 12/27 | 1,937 | 1,937 | 1,915 | 1,926 | +0.68% | 12,200 | - | +1.1% | - | - |
| 12/26 | 1,905 | 1,916 | 1,897 | 1,913 | +1.76% | 4,700 | - | +0.47% | - | - |
| 12/25 | 1,937 | 1,937 | 1,876 | 1,880 | -1% | 33,200 | - | -1.21% | - | - |
| 12/21 | 1,913 | 1,913 | 1,895 | 1,899 | -0.16% | 11,000 | - | -0.16% | - | - |
| 12/20 | 1,891 | 1,923 | 1,891 | 1,902 | -1.14% | 34,700 | - | +0.21% | - | - |
| 12/19 | 1,884 | 1,925 | 1,875 | 1,924 | +2.12% | 23,000 | - | +1.58% | - | - |
| 12/18 | 1,894 | 1,907 | 1,880 | 1,884 | +0.48% | 10,900 | - | -0.26% | - | - |
| 12/17 | 1,900 | 1,900 | 1,867 | 1,875 | -1.32% | 12,400 | - | -0.69% | - | - |
| 12/14 | 1,900 | 1,920 | 1,900 | 1,900 | -0.47% | 25,100 | - | +0.64% | - | - |
| 12/13 | 1,900 | 1,919 | 1,895 | 1,909 | +1.76% | 12,800 | - | +1.22% | - | - |
| 12/12 | 1,903 | 1,903 | 1,866 | 1,876 | -0.9% | 11,600 | - | -0.37% | - | - |
| 12/11 | 1,933 | 1,933 | 1,886 | 1,893 | -2.17% | 9,700 | - | +0.58% | - | - |
| 12/10 | 1,970 | 1,970 | 1,911 | 1,935 | -0.41% | 21,500 | - | +2.87% | - | - |
| 12/07 | 1,920 | 1,948 | 1,916 | 1,943 | +1.99% | 23,700 | - | +3.52% | - | - |
| 12/06 | 1,871 | 1,905 | 1,869 | 1,905 | +2.47% | 13,200 | - | +1.65% | - | - |
| 12/05 | 1,893 | 1,895 | 1,847 | 1,859 | -2.82% | 28,800 | - | -0.48% | - | - |
| 12/04 | 1,912 | 1,915 | 1,900 | 1,913 | +0.68% | 10,000 | - | +2.52% | - | - |
| 12/03 | 1,900 | 1,905 | 1,864 | 1,900 | -0.42% | 13,400 | - | +2.15% | - | - |
| 11/30 | 1,879 | 1,920 | 1,858 | 1,908 | +0.47% | 24,600 | - | +3.02% | - | - |
| 11/29 | 1,923 | 1,923 | 1,894 | 1,899 | -1.25% | 11,500 | - | +2.93% | - | - |
| 11/28 | 1,900 | 1,927 | 1,900 | 1,923 | +0.68% | 5,700 | - | +4.62% | - | - |
| 11/27 | 1,900 | 1,940 | 1,900 | 1,910 | +0.53% | 8,800 | - | +4.49% | - | - |
| 11/26 | 1,933 | 1,936 | 1,890 | 1,900 | -1.66% | 29,800 | - | +4.34% | - | - |
| 11/22 | 1,936 | 1,945 | 1,926 | 1,932 | +0.16% | 31,500 | - | +6.56% | - | - |
| 11/21 | 1,910 | 1,929 | 1,905 | 1,929 | +1.53% | 24,500 | - | +6.87% | - | - |
| 11/20 | 1,880 | 1,915 | 1,880 | 1,900 | +1.17% | 25,200 | - | +5.85% | - | - |
| 11/19 | 1,816 | 1,905 | 1,816 | 1,878 | +1.62% | 30,500 | - | +5.09% | - | - |
| 11/16 | 1,805 | 1,848 | 1,805 | 1,848 | +2.38% | 17,600 | - | +3.88% | - | - |
| 11/15 | 1,810 | 1,830 | 1,773 | 1,805 | -0.22% | 16,600 | - | +1.86% | - | - |
| 11/14 | 1,800 | 1,828 | 1,792 | 1,809 | +0.44% | 16,600 | - | +2.38% | - | - |
| 11/13 | 1,860 | 1,860 | 1,784 | 1,801 | -3.17% | 27,100 | - | +2.27% | - | - |
| 11/12 | 1,857 | 1,880 | 1,830 | 1,860 | -0.21% | 29,900 | - | +5.92% | - | - |
| 11/09 | 1,842 | 1,874 | 1,836 | 1,864 | +1.14% | 24,900 | - | +6.58% | - | - |
| 11/08 | 1,835 | 1,851 | 1,813 | 1,843 | +0.33% | 22,400 | - | +5.98% | - | - |
| 11/07 | 1,861 | 1,862 | 1,837 | 1,837 | -1.29% | 19,800 | - | +6.12% | - | - |
| 11/06 | 1,852 | 1,870 | 1,833 | 1,861 | +0.54% | 26,700 | - | +7.88% | - | - |
| 11/05 | 1,839 | 1,854 | 1,839 | 1,851 | +0.16% | 12,600 | - | +7.68% | - | - |
| 11/02 | 1,847 | 1,855 | 1,811 | 1,848 | -1.02% | 27,100 | - | +7.88% | - | - |
| 11/01 | 1,777 | 1,868 | 1,774 | 1,867 | +5.72% | 41,700 | - | +9.37% | - | - |
| 10/31 | 1,794 | 1,799 | 1,740 | 1,766 | -1.83% | 34,300 | - | +3.82% | - | - |
| 10/30 | 1,761 | 1,799 | 1,753 | 1,799 | +2.51% | 81,000 | - | +5.89% | - | - |
| 10/29 | 1,719 | 1,760 | 1,717 | 1,755 | +2.09% | 40,400 | - | +3.48% | - | - |
| 10/26 | 1,715 | 1,719 | 1,692 | 1,719 | 0% | 28,100 | - | +1.54% | - | - |
| 10/25 | 1,716 | 1,719 | 1,699 | 1,719 | +0.29% | 21,200 | - | +1.54% | - | - |
| 10/24 | 1,705 | 1,714 | 1,694 | 1,714 | +1.18% | 24,300 | - | +1.24% | - | - |
| 10/23 | 1,714 | 1,715 | 1,694 | 1,694 | -1.22% | 13,900 | - | 0% | - | - |
| 10/22 | 1,712 | 1,719 | 1,695 | 1,715 | +0.23% | 6,400 | - | +1.12% | - | - |
| 10/19 | 1,721 | 1,723 | 1,700 | 1,711 | -0.52% | 14,300 | - | +0.88% | - | - |
| 10/18 | 1,716 | 1,723 | 1,708 | 1,720 | +1.18% | 9,900 | - | +1.36% | - | - |
| 10/17 | 1,698 | 1,723 | 1,685 | 1,700 | +0.77% | 13,700 | - | +0.18% | - | - |
| 10/16 | 1,680 | 1,712 | 1,679 | 1,687 | -0.24% | 7,600 | - | -0.65% | - | - |
| 10/15 | 1,669 | 1,692 | 1,668 | 1,691 | +1.5% | 9,400 | - | -0.59% | - | - |
| 10/12 | 1,662 | 1,700 | 1,660 | 1,666 | -0.12% | 21,300 | - | -2.17% | - | - |
| 10/11 | 1,651 | 1,713 | 1,651 | 1,668 | +0.12% | 22,700 | - | -2.11% | - | - |
| 10/10 | 1,679 | 1,696 | 1,666 | 1,666 | -0.83% | 24,700 | - | -2.34% | - | - |
| 10/09 | 1,706 | 1,719 | 1,680 | 1,680 | 0% | 26,000 | - | -1.58% | - | - |
| 10/05 | 1,638 | 1,680 | 1,635 | 1,680 | +3.7% | 24,500 | - | -1.7% | - | - |
| 10/04 | 1,640 | 1,640 | 1,610 | 1,620 | -1.22% | 30,900 | - | -5.26% | - | - |
| 10/03 | 1,686 | 1,686 | 1,640 | 1,640 | -2.73% | 46,400 | - | -4.37% | - | - |
| 10/02 | 1,701 | 1,705 | 1,686 | 1,686 | -0.88% | 13,200 | - | -1.86% | - | - |
| 10/01 | 1,701 | 1,701 | 1,689 | 1,701 | 0% | 21,300 | - | -1.16% | - | - |
| 09/28 | 1,716 | 1,719 | 1,696 | 1,701 | -0.76% | 15,700 | - | -1.28% | - | - |
| 09/27 | 1,723 | 1,725 | 1,710 | 1,714 | -0.46% | 8,200 | - | -0.64% | - | - |
| 09/26 | 1,709 | 1,746 | 1,705 | 1,722 | +0.88% | 12,100 | - | -0.23% | - | - |
| 09/25 | 1,744 | 1,744 | 1,702 | 1,707 | -0.47% | 21,100 | - | -1.16% | - | - |
| 09/24 | 1,710 | 1,715 | 1,705 | 1,715 | +0.88% | 8,200 | - | -0.81% | - | - |
| 09/21 | 1,703 | 1,709 | 1,700 | 1,700 | -0.06% | 18,900 | - | -1.73% | - | - |
| 09/20 | 1,725 | 1,732 | 1,701 | 1,701 | -1.68% | 15,500 | - | -1.79% | - | - |
| 09/19 | 1,722 | 1,732 | 1,722 | 1,730 | +0.06% | 8,800 | - | -0.23% | - | - |
| 09/18 | 1,742 | 1,745 | 1,724 | 1,729 | -0.69% | 10,300 | - | -0.35% | - | - |
| 09/14 | 1,743 | 1,745 | 1,741 | 1,741 | +0.64% | 16,700 | - | +0.46% | - | - |
| 09/13 | 1,735 | 1,735 | 1,712 | 1,730 | +0.17% | 16,500 | - | -0.17% | - | - |
| 09/12 | 1,723 | 1,737 | 1,710 | 1,727 | +0.29% | 10,300 | - | -0.4% | - | - |
| 09/11 | 1,727 | 1,729 | 1,720 | 1,722 | -0.63% | 4,900 | - | -0.69% | - | - |
| 09/10 | 1,750 | 1,750 | 1,723 | 1,733 | -0.97% | 5,900 | - | -0.06% | - | - |
| 09/07 | 1,734 | 1,754 | 1,714 | 1,750 | +0.92% | 24,000 | - | +0.98% | - | - |
| 09/06 | 1,695 | 1,737 | 1,695 | 1,734 | +1.94% | 15,000 | - | +0.12% | - | - |
| 09/05 | 1,690 | 1,709 | 1,690 | 1,701 | -0.47% | 13,300 | - | -1.79% | - | - |
| 09/04 | 1,726 | 1,726 | 1,691 | 1,709 | +0.89% | 11,800 | - | -1.38% | - | - |
| 09/03 | 1,720 | 1,729 | 1,690 | 1,694 | -1.85% | 11,400 | - | -2.25% | - | - |
| 08/31 | 1,718 | 1,750 | 1,718 | 1,726 | 0% | 8,100 | - | -0.52% | - | - |
| 08/30 | 1,721 | 1,732 | 1,717 | 1,726 | -0.4% | 4,100 | - | -0.52% | - | - |
| 08/29 | 1,739 | 1,747 | 1,715 | 1,733 | +0.7% | 7,100 | - | -0.12% | - | - |
| 08/28 | 1,752 | 1,755 | 1,710 | 1,721 | -1.71% | 8,200 | - | -0.81% | - | - |
| 08/27 | 1,753 | 1,755 | 1,745 | 1,751 | 0% | 7,000 | - | +0.92% | - | - |
| 08/24 | 1,753 | 1,753 | 1,747 | 1,751 | -0.11% | 9,100 | - | +1.04% | - | - |
| 08/23 | 1,751 | 1,753 | 1,742 | 1,753 | +0.11% | 7,400 | - | +1.27% | - | - |
| 08/22 | 1,749 | 1,751 | 1,747 | 1,751 | +0.11% | 4,200 | - | +1.27% | - | - |
| 08/21 | 1,742 | 1,754 | 1,736 | 1,749 | +0.4% | 8,500 | - | +1.22% | - | - |
| 08/20 | 1,754 | 1,754 | 1,742 | 1,742 | -0.63% | 5,600 | - | +0.81% | - | - |
| 08/17 | 1,756 | 1,757 | 1,749 | 1,753 | -0.11% | 4,900 | - | +1.51% | - | - |
| 08/16 | 1,742 | 1,755 | 1,740 | 1,755 | +0.63% | 7,600 | - | +1.74% | - | - |
| 08/15 | 1,740 | 1,744 | 1,732 | 1,744 | +0.29% | 3,300 | - | +1.16% | - | - |
| 08/14 | 1,727 | 1,740 | 1,719 | 1,739 | +3.08% | 13,500 | - | +1.1% | - | - |
| 08/13 | 1,718 | 1,727 | 1,686 | 1,687 | -3.1% | 15,500 | - | -1.86% | - | - |
| 08/10 | 1,750 | 1,751 | 1,740 | 1,741 | -0.51% | 5,400 | - | +1.22% | - | - |
| 08/09 | 1,743 | 1,750 | 1,721 | 1,750 | +0.46% | 12,600 | - | +1.8% | - | - |
| 08/08 | 1,730 | 1,756 | 1,708 | 1,742 | +1.34% | 13,000 | - | +1.28% | - | - |
| 08/07 | 1,710 | 1,723 | 1,710 | 1,719 | +0.17% | 6,400 | - | -0.06% | - | - |
